Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
4.030
+0.095 (2.41%)
Jul 20, 2026, 3:29 PM EST
OILSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.10 | 4.11 | 3.91 | 4.03 | 4.03 | 2.41% | 144,211 |
| Jul 17, 2026 | 3.84 | 3.95 | 3.82 | 3.94 | 3.94 | 3.80% | 75,502 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -1.90% | 32,796 |
| Jul 15, 2026 | 3.92 | 3.98 | 3.81 | 3.87 | 3.86 | -2.88% | 72,395 |
| Jul 14, 2026 | 3.74 | 4.10 | 3.74 | 3.98 | 3.98 | 0.73% | 105,863 |
| Jul 13, 2026 | 3.83 | 3.99 | 3.83 | 3.95 | 3.95 | 4.50% | 81,164 |
| Jul 10, 2026 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -3.32% | 49,835 |
| Jul 9, 2026 | 4.11 | 4.11 | 3.88 | 3.91 | 3.91 | -4.87% | 642,224 |
| Jul 8, 2026 | 3.61 | 4.13 | 3.61 | 4.11 | 4.11 | 5.12% | 51,351 |
| Jul 7, 2026 | 3.71 | 3.91 | 3.71 | 3.91 | 3.91 | 5.39% | 49,441 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -1.07% | 20,363 |
| Jul 2, 2026 | 3.50 | 3.76 | 3.47 | 3.75 | 3.75 | 0.81% | 61,272 |
| Jul 1, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | 1.51% | 17,048 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.66 | 1.51% | 108,035 |
| Jun 29, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.41% | 43,464 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.55% | 115,739 |
| Jun 25, 2026 | 3.32 | 3.74 | 3.32 | 3.69 | 3.69 | 0.26% | 79,743 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.67 | 3.68 | 3.68 | -10.29% | 254,096 |
| Jun 23, 2026 | 4.01 | 4.12 | 4.01 | 4.10 | 4.10 | 0.81% | 4,711 |
| Jun 22, 2026 | 4.00 | 4.15 | 4.00 | 4.07 | 4.07 | -1.73% | 96,441 |
| Jun 18, 2026 | 4.26 | 4.26 | 4.06 | 4.14 | 4.14 | -5.35% | 144,155 |
| Jun 17, 2026 | 4.65 | 4.68 | 4.36 | 4.38 | 4.37 | -5.31% | 110,394 |
| Jun 16, 2026 | 4.57 | 4.64 | 4.52 | 4.62 | 4.62 | -1.11% | 84,671 |
| Jun 15, 2026 | 4.51 | 4.86 | 4.50 | 4.67 | 4.67 | -5.62% | 130,716 |
| Jun 12, 2026 | 4.92 | 5.19 | 4.86 | 4.95 | 4.95 | -3.57% | 26,931 |
| Jun 11, 2026 | 5.11 | 5.36 | 5.07 | 5.13 | 5.13 | 0.25% | 69,327 |
| Jun 10, 2026 | 4.83 | 5.18 | 4.83 | 5.12 | 5.12 | 4.22% | 120,787 |
| Jun 9, 2026 | 5.01 | 5.03 | 4.81 | 4.91 | 4.91 | -3.86% | 80,867 |
| Jun 8, 2026 | 5.09 | 5.25 | 5.06 | 5.11 | 5.11 | 0.99% | 37,742 |
| Jun 5, 2026 | 5.36 | 5.36 | 5.06 | 5.06 | 5.06 | -5.42% | 108,800 |
| Jun 4, 2026 | 5.02 | 5.35 | 5.02 | 5.35 | 5.35 | 3.68% | 43,195 |
| Jun 3, 2026 | 5.11 | 5.27 | 5.11 | 5.16 | 5.16 | 1.57% | 45,213 |
| Jun 2, 2026 | 5.13 | 5.17 | 5.04 | 5.08 | 5.08 | 0.47% | 23,908 |
| Jun 1, 2026 | 4.75 | 5.10 | 4.75 | 5.06 | 5.06 | 4.25% | 35,532 |
| May 29, 2026 | 4.69 | 4.85 | 4.68 | 4.85 | 4.85 | 2.06% | 40,847 |
| May 28, 2026 | 4.88 | 4.88 | 4.73 | 4.75 | 4.75 | -1.55% | 148,783 |
| May 27, 2026 | 4.90 | 4.90 | 4.75 | 4.83 | 4.83 | -4.55% | 166,035 |
| May 26, 2026 | 5.05 | 5.14 | 4.94 | 5.06 | 5.06 | -3.95% | 108,252 |
| May 22, 2026 | 5.13 | 5.37 | 5.13 | 5.27 | 5.27 | -2.57% | 104,950 |
| May 21, 2026 | 5.53 | 5.57 | 5.30 | 5.40 | 5.40 | 2.35% | 235,888 |
| May 20, 2026 | 5.20 | 5.41 | 5.20 | 5.28 | 5.28 | 1.54% | 118,600 |
| May 19, 2026 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | -1.14% | 57,523 |
| May 18, 2026 | 5.18 | 5.48 | 5.18 | 5.26 | 5.26 | -0.94% | 95,762 |
| May 15, 2026 | 5.00 | 5.31 | 4.98 | 5.31 | 5.31 | 7.93% | 92,629 |
| May 14, 2026 | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | 0.61% | 59,514 |
| May 13, 2026 | 5.05 | 5.08 | 4.87 | 4.89 | 4.89 | -3.54% | 81,150 |
| May 12, 2026 | 4.80 | 5.07 | 4.80 | 5.07 | 5.07 | 4.96% | 58,577 |
| May 11, 2026 | 4.79 | 4.89 | 4.79 | 4.83 | 4.83 | 1.68% | 96,578 |
| May 8, 2026 | 4.81 | 4.81 | 4.69 | 4.75 | 4.75 | -1.15% | 91,071 |
| May 7, 2026 | 4.75 | 4.83 | 4.54 | 4.81 | 4.81 | 0.28% | 306,186 |